Share Name Share Symbol Market Type Share ISIN Share Description
Altona Resources LSE:ANR London Ordinary Share GB00B06GJT32 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.015p +6.67% 0.24p 0.20p 0.28p 0.24p 0.225p 0.225p 7,004,937 09:05:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.3 -0.0 - 3.74

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Oct 20180.24+0.015+6.67%0.2250.247,004,937
12 Oct 20180.225-0.01-4.26%0.220.241,468,435
11 Oct 20180.235-0.01-4.08%0.2350.251,478,171
10 Oct 20180.2450.000.00%0.2450.2452,236,433
09 Oct 20180.2450.000.00%0.2450.266,680,076
08 Oct 20180.245+0.01+4.26%0.210.2453,784,896
05 Oct 20180.2350.000.00%0.2350.27900,359
04 Oct 20180.235+0.04+20.51%0.210.2358,113,451
03 Oct 20180.195+0.03+18.18%0.1650.1954,682,437
02 Oct 20180.165-0.10-37.74%0.150.26547,806,671
01 Oct 20180.2650.000.00%0.250.2658,589
28 Sep 20180.2650.000.00%0.250.2653,862,666
27 Sep 20180.2650.000.00%0.260.265345,675
26 Sep 20180.2650.000.00%0.2650.265410,000
25 Sep 20180.2650.000.00%0.2650.28259,630
24 Sep 20180.265+0.04+17.78%0.2250.2656,988,001
21 Sep 20180.225-0.02-8.16%0.20499990.24511,562,755
20 Sep 20180.245-0.015-5.77%0.220.2656,650,170
19 Sep 20180.26-0.015-5.45%0.260.2754,478,806
18 Sep 20180.2750.000.00%0.2750.32,278,220
17 Sep 20180.2750.000.00%0.2750.37,246,508
Download more Altona Resources Historical Data

Altona Resources (ANR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.2350.260.210.24221M7M3M0.0052.13%
1 Month0.2750.30.150.21349k48M6M-0.035-12.73%
3 Months0.3150.450.150.27822k48M4M-0.075-23.81%
6 Months0.30.50.150.32362k48M5M-0.06-20.00%
1 Year0.2250.850.150.44702k126M7M0.0156.67%
3 Years0.41.3750.1250.48662126M4M-0.16-40.00%
5 Years1.31.4750.1250.56222126M3M-1.06-81.54%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20181016 04:41:22